川岸工業(5921)の株価時系列情報
川岸工業(5921)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/27 | 3,210 | 3,230 | 3,210 | 3,220 | 6,000 |
| 1991/12/26 | 3,210 | 3,210 | 3,200 | 3,210 | 5,000 |
| 1991/12/25 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1991/12/24 | 3,300 | 3,300 | 3,200 | 3,200 | 5,000 |
| 1991/12/19 | 3,450 | 3,450 | 3,300 | 3,300 | 4,000 |
| 1991/12/18 | 3,540 | 3,540 | 3,450 | 3,450 | 12,000 |
| 1991/12/17 | 3,450 | 3,500 | 3,400 | 3,500 | 14,000 |
| 1991/12/16 | 3,400 | 3,410 | 3,400 | 3,400 | 10,000 |
| 1991/12/12 | 3,150 | 3,200 | 3,150 | 3,200 | 4,000 |
| 1991/12/11 | 3,190 | 3,200 | 3,150 | 3,200 | 19,000 |
| 1991/12/10 | 3,250 | 3,250 | 3,190 | 3,200 | 16,000 |
| 1991/12/09 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1991/12/06 | 3,260 | 3,270 | 3,150 | 3,150 | 9,000 |
| 1991/12/05 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 |
| 1991/12/04 | 3,200 | 3,200 | 3,150 | 3,200 | 17,000 |
| 1991/12/03 | 3,300 | 3,300 | 3,100 | 3,250 | 31,000 |
| 1991/12/02 | 3,400 | 3,400 | 3,300 | 3,300 | 23,000 |
| 1991/11/29 | 3,360 | 3,400 | 3,360 | 3,400 | 9,000 |
| 1991/11/28 | 3,380 | 3,400 | 3,350 | 3,350 | 23,000 |
| 1991/11/27 | 3,380 | 3,400 | 3,380 | 3,390 | 16,000 |
| 1991/11/26 | 3,450 | 3,450 | 3,380 | 3,380 | 5,000 |
| 1991/11/25 | 3,440 | 3,440 | 3,430 | 3,430 | 10,000 |
| 1991/11/22 | 3,430 | 3,500 | 3,430 | 3,500 | 11,000 |
| 1991/11/21 | 3,510 | 3,550 | 3,410 | 3,480 | 26,000 |
| 1991/11/20 | 3,510 | 3,510 | 3,460 | 3,500 | 8,000 |
| 1991/11/19 | 3,600 | 3,600 | 3,550 | 3,550 | 4,000 |
| 1991/11/18 | 3,510 | 3,550 | 3,510 | 3,550 | 19,000 |
| 1991/11/15 | 3,720 | 3,750 | 3,600 | 3,600 | 5,000 |
| 1991/11/14 | 3,850 | 3,850 | 3,700 | 3,720 | 13,000 |
| 1991/11/13 | 3,820 | 3,870 | 3,820 | 3,870 | 16,000 |
| 1991/11/12 | 3,760 | 3,770 | 3,740 | 3,770 | 25,000 |
| 1991/11/11 | 3,770 | 3,770 | 3,730 | 3,730 | 22,000 |
| 1991/11/08 | 3,860 | 3,860 | 3,720 | 3,720 | 17,000 |
| 1991/11/07 | 3,870 | 3,870 | 3,850 | 3,850 | 3,000 |
| 1991/11/06 | 3,940 | 3,940 | 3,880 | 3,940 | 9,000 |
| 1991/11/05 | 4,000 | 4,000 | 3,950 | 3,950 | 13,000 |
| 1991/11/01 | 4,050 | 4,050 | 3,960 | 4,030 | 63,000 |
| 1991/10/31 | 3,950 | 4,090 | 3,930 | 4,060 | 175,000 |
| 1991/10/30 | 3,680 | 3,800 | 3,680 | 3,800 | 31,000 |
| 1991/10/29 | 3,790 | 3,790 | 3,700 | 3,700 | 21,000 |
| 1991/10/28 | 3,790 | 3,790 | 3,760 | 3,760 | 13,000 |
| 1991/10/25 | 3,750 | 3,800 | 3,750 | 3,800 | 8,000 |
| 1991/10/24 | 3,700 | 3,740 | 3,700 | 3,740 | 8,000 |
| 1991/10/23 | 3,680 | 3,700 | 3,680 | 3,690 | 30,000 |
| 1991/10/22 | 3,650 | 3,680 | 3,650 | 3,680 | 18,000 |
| 1991/10/21 | 3,650 | 3,670 | 3,650 | 3,650 | 17,000 |
| 1991/10/18 | 3,630 | 3,630 | 3,580 | 3,630 | 21,000 |
| 1991/10/17 | 3,640 | 3,640 | 3,640 | 3,640 | 9,000 |
| 1991/10/16 | 3,600 | 3,650 | 3,580 | 3,640 | 12,000 |
| 1991/10/15 | 3,740 | 3,740 | 3,620 | 3,620 | 11,000 |
| 1991/10/14 | 3,700 | 3,740 | 3,700 | 3,740 | 10,000 |
| 1991/10/11 | 3,780 | 3,780 | 3,740 | 3,740 | 15,000 |
| 1991/10/09 | 3,800 | 3,800 | 3,780 | 3,780 | 9,000 |
| 1991/10/08 | 3,870 | 3,870 | 3,780 | 3,780 | 7,000 |
| 1991/10/07 | 3,890 | 3,910 | 3,850 | 3,870 | 40,000 |
| 1991/10/04 | 3,750 | 3,750 | 3,650 | 3,650 | 29,000 |
| 1991/10/03 | 3,760 | 3,760 | 3,750 | 3,750 | 22,000 |
| 1991/10/02 | 3,790 | 3,800 | 3,750 | 3,800 | 18,000 |
| 1991/10/01 | 3,780 | 3,800 | 3,750 | 3,800 | 50,000 |
| 1991/09/30 | 3,940 | 3,940 | 3,830 | 3,830 | 9,000 |
| 1991/09/27 | 3,840 | 3,970 | 3,820 | 3,970 | 52,000 |
| 1991/09/26 | 3,690 | 3,830 | 3,690 | 3,800 | 20,000 |
| 1991/09/25 | 3,510 | 3,560 | 3,510 | 3,560 | 14,000 |
| 1991/09/24 | 3,560 | 3,560 | 3,500 | 3,510 | 5,000 |
| 1991/09/20 | 3,550 | 3,600 | 3,550 | 3,560 | 27,000 |
| 1991/09/19 | 3,470 | 3,600 | 3,450 | 3,550 | 26,000 |
| 1991/09/18 | 3,400 | 3,500 | 3,400 | 3,470 | 29,000 |
| 1991/09/17 | 3,360 | 3,400 | 3,360 | 3,400 | 5,000 |
| 1991/09/13 | 3,300 | 3,330 | 3,290 | 3,290 | 23,000 |
| 1991/09/12 | 3,400 | 3,400 | 3,300 | 3,300 | 21,000 |
| 1991/09/11 | 3,400 | 3,400 | 3,310 | 3,400 | 5,000 |
| 1991/09/10 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 |
| 1991/09/09 | 3,500 | 3,500 | 3,400 | 3,400 | 27,000 |
| 1991/09/06 | 3,380 | 3,420 | 3,380 | 3,400 | 21,000 |
| 1991/09/05 | 3,350 | 3,380 | 3,330 | 3,380 | 17,000 |
| 1991/09/04 | 3,450 | 3,450 | 3,400 | 3,400 | 5,000 |
| 1991/09/03 | 3,460 | 3,500 | 3,460 | 3,500 | 6,000 |
| 1991/09/02 | 3,610 | 3,610 | 3,600 | 3,600 | 11,000 |
| 1991/08/30 | 3,410 | 3,610 | 3,410 | 3,610 | 29,000 |
| 1991/08/29 | 3,400 | 3,400 | 3,380 | 3,400 | 10,000 |
| 1991/08/28 | 3,400 | 3,400 | 3,250 | 3,350 | 24,000 |
| 1991/08/27 | 3,390 | 3,400 | 3,370 | 3,390 | 15,000 |
| 1991/08/26 | 3,450 | 3,450 | 3,400 | 3,400 | 21,000 |
| 1991/08/23 | 3,530 | 3,530 | 3,450 | 3,450 | 17,000 |
| 1991/08/22 | 3,540 | 3,630 | 3,520 | 3,630 | 49,000 |
| 1991/08/21 | 3,130 | 3,300 | 3,110 | 3,270 | 36,000 |
| 1991/08/20 | 3,040 | 3,080 | 2,980 | 3,030 | 74,000 |
| 1991/08/19 | 3,250 | 3,250 | 3,100 | 3,100 | 25,000 |
| 1991/08/16 | 3,400 | 3,410 | 3,350 | 3,350 | 24,000 |
| 1991/08/15 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1991/08/14 | 3,410 | 3,450 | 3,390 | 3,400 | 25,000 |
| 1991/08/13 | 3,510 | 3,530 | 3,410 | 3,410 | 12,000 |
| 1991/08/12 | 3,590 | 3,590 | 3,540 | 3,550 | 10,000 |
| 1991/08/09 | 3,600 | 3,600 | 3,560 | 3,600 | 20,000 |
| 1991/08/08 | 3,740 | 3,740 | 3,600 | 3,600 | 6,000 |
| 1991/08/07 | 3,850 | 3,850 | 3,690 | 3,740 | 16,000 |
| 1991/08/06 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 1991/08/05 | 3,940 | 3,950 | 3,910 | 3,910 | 35,000 |
| 1991/08/02 | 3,750 | 3,950 | 3,750 | 3,950 | 52,000 |
| 1991/08/01 | 3,880 | 3,890 | 3,800 | 3,800 | 21,000 |
| 1991/07/31 | 3,740 | 3,850 | 3,700 | 3,840 | 20,000 |
| 1991/07/30 | 3,600 | 3,750 | 3,600 | 3,700 | 13,000 |
| 1991/07/29 | 3,560 | 3,660 | 3,560 | 3,600 | 7,000 |
| 1991/07/26 | 3,560 | 3,600 | 3,560 | 3,560 | 27,000 |
| 1991/07/25 | 3,750 | 3,750 | 3,600 | 3,600 | 15,000 |
| 1991/07/24 | 3,690 | 3,710 | 3,600 | 3,700 | 22,000 |
| 1991/07/23 | 3,740 | 3,740 | 3,650 | 3,690 | 16,000 |
| 1991/07/22 | 3,800 | 3,800 | 3,750 | 3,750 | 7,000 |
| 1991/07/19 | 3,850 | 3,850 | 3,810 | 3,850 | 12,000 |
| 1991/07/18 | 3,850 | 3,950 | 3,800 | 3,900 | 28,000 |
| 1991/07/17 | 3,980 | 3,980 | 3,800 | 3,850 | 28,000 |
| 1991/07/16 | 4,060 | 4,140 | 3,860 | 3,860 | 43,000 |
| 1991/07/15 | 4,050 | 4,100 | 3,980 | 4,100 | 52,000 |
| 1991/07/12 | 3,840 | 3,980 | 3,840 | 3,980 | 23,000 |
| 1991/07/11 | 3,840 | 3,980 | 3,800 | 3,800 | 48,000 |
| 1991/07/09 | 3,390 | 3,500 | 3,340 | 3,500 | 45,000 |
| 1991/07/08 | 3,550 | 3,550 | 3,260 | 3,400 | 66,000 |
| 1991/07/05 | 3,850 | 3,890 | 3,600 | 3,650 | 64,000 |
| 1991/07/04 | 3,900 | 3,900 | 3,790 | 3,850 | 57,000 |
| 1991/07/03 | 4,050 | 4,050 | 3,990 | 4,000 | 49,000 |
| 1991/07/02 | 4,110 | 4,140 | 4,000 | 4,140 | 63,000 |
| 1991/07/01 | 4,160 | 4,230 | 4,120 | 4,140 | 81,000 |
| 1991/06/28 | 4,150 | 4,200 | 4,100 | 4,130 | 58,000 |
| 1991/06/27 | 4,200 | 4,200 | 4,100 | 4,100 | 46,000 |
| 1991/06/26 | 4,250 | 4,300 | 4,200 | 4,200 | 306,000 |
| 1991/06/25 | 4,200 | 4,240 | 4,070 | 4,150 | 339,000 |
| 1991/06/24 | 4,500 | 4,530 | 4,280 | 4,300 | 149,000 |
| 1991/06/21 | 4,470 | 4,560 | 4,450 | 4,500 | 330,000 |
| 1991/06/20 | 4,380 | 4,510 | 4,310 | 4,420 | 278,000 |
| 1991/06/19 | 4,460 | 4,530 | 4,200 | 4,360 | 745,000 |
| 1991/06/18 | 4,000 | 4,400 | 3,980 | 4,390 | 629,000 |
| 1991/06/17 | 4,150 | 4,150 | 3,980 | 4,020 | 203,000 |
| 1991/06/14 | 4,250 | 4,250 | 4,020 | 4,100 | 439,000 |
| 1991/06/13 | 3,870 | 4,330 | 3,850 | 4,200 | 1,018,000 |
| 1991/06/12 | 3,730 | 3,880 | 3,730 | 3,830 | 590,000 |
| 1991/06/11 | 3,490 | 3,700 | 3,490 | 3,680 | 341,000 |
| 1991/06/10 | 3,600 | 3,670 | 3,510 | 3,540 | 144,000 |
| 1991/06/07 | 3,560 | 3,670 | 3,560 | 3,600 | 627,000 |
| 1991/06/06 | 3,490 | 3,640 | 3,470 | 3,510 | 658,000 |
| 1991/06/05 | 3,340 | 3,510 | 3,290 | 3,500 | 471,000 |
| 1991/06/04 | 3,250 | 3,300 | 3,180 | 3,300 | 117,000 |
| 1991/06/03 | 3,300 | 3,310 | 3,190 | 3,250 | 112,000 |
| 1991/05/31 | 3,270 | 3,370 | 3,270 | 3,280 | 451,000 |
| 1991/05/30 | 3,180 | 3,300 | 3,170 | 3,240 | 704,000 |
| 1991/05/29 | 2,760 | 3,080 | 2,750 | 3,080 | 201,000 |
| 1991/05/28 | 2,730 | 2,750 | 2,730 | 2,750 | 12,000 |
| 1991/05/27 | 2,740 | 2,750 | 2,740 | 2,750 | 8,000 |
| 1991/05/24 | 2,740 | 2,760 | 2,740 | 2,750 | 8,000 |
| 1991/05/23 | 2,810 | 2,810 | 2,730 | 2,810 | 51,000 |
| 1991/05/22 | 2,770 | 2,810 | 2,770 | 2,810 | 16,000 |
| 1991/05/21 | 2,780 | 2,800 | 2,680 | 2,770 | 84,000 |
| 1991/05/20 | 2,710 | 2,770 | 2,700 | 2,770 | 110,000 |
| 1991/05/17 | 2,690 | 2,710 | 2,690 | 2,700 | 13,000 |
| 1991/05/16 | 2,780 | 2,820 | 2,700 | 2,700 | 100,000 |
| 1991/05/15 | 2,750 | 2,790 | 2,750 | 2,790 | 3,000 |
| 1991/05/14 | 2,860 | 2,860 | 2,750 | 2,750 | 14,000 |
| 1991/05/13 | 2,860 | 2,890 | 2,850 | 2,850 | 15,000 |
| 1991/05/10 | 2,800 | 2,900 | 2,800 | 2,900 | 64,000 |
| 1991/05/09 | 2,740 | 2,750 | 2,740 | 2,750 | 19,000 |
| 1991/05/08 | 2,750 | 2,750 | 2,650 | 2,700 | 42,000 |
| 1991/05/07 | 2,690 | 2,750 | 2,690 | 2,750 | 12,000 |
| 1991/05/02 | 2,650 | 2,650 | 2,650 | 2,650 | 12,000 |
| 1991/05/01 | 2,580 | 2,600 | 2,580 | 2,600 | 21,000 |
| 1991/04/30 | 2,580 | 2,600 | 2,580 | 2,600 | 2,000 |
| 1991/04/25 | 2,590 | 2,590 | 2,580 | 2,580 | 6,000 |
| 1991/04/24 | 2,570 | 2,610 | 2,530 | 2,610 | 11,000 |
| 1991/04/23 | 2,700 | 2,700 | 2,650 | 2,650 | 3,000 |
| 1991/04/22 | 2,730 | 2,730 | 2,690 | 2,690 | 6,000 |
| 1991/04/19 | 2,660 | 2,710 | 2,660 | 2,710 | 18,000 |
| 1991/04/18 | 2,720 | 2,730 | 2,700 | 2,700 | 7,000 |
| 1991/04/17 | 2,730 | 2,730 | 2,700 | 2,720 | 6,000 |
| 1991/04/16 | 2,750 | 2,750 | 2,710 | 2,720 | 14,000 |
| 1991/04/15 | 2,750 | 2,750 | 2,730 | 2,730 | 19,000 |
| 1991/04/12 | 2,650 | 2,720 | 2,650 | 2,700 | 40,000 |
| 1991/04/11 | 2,600 | 2,650 | 2,600 | 2,650 | 33,000 |
| 1991/04/10 | 2,590 | 2,600 | 2,590 | 2,600 | 21,000 |
| 1991/04/09 | 2,590 | 2,600 | 2,550 | 2,600 | 44,000 |
| 1991/04/08 | 2,600 | 2,630 | 2,600 | 2,600 | 45,000 |
| 1991/04/05 | 2,580 | 2,600 | 2,580 | 2,600 | 8,000 |
| 1991/04/04 | 2,570 | 2,600 | 2,570 | 2,600 | 23,000 |
| 1991/04/03 | 2,540 | 2,570 | 2,540 | 2,570 | 36,000 |
| 1991/04/02 | 2,410 | 2,460 | 2,410 | 2,460 | 25,000 |
| 1991/04/01 | 2,400 | 2,400 | 2,400 | 2,400 | 17,000 |
| 1991/03/29 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/03/27 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 |
| 1991/03/22 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1991/03/19 | 2,550 | 2,550 | 2,520 | 2,520 | 9,000 |
| 1991/03/18 | 2,550 | 2,570 | 2,500 | 2,570 | 20,000 |
| 1991/03/15 | 2,490 | 2,530 | 2,490 | 2,530 | 5,000 |
| 1991/03/14 | 2,400 | 2,450 | 2,400 | 2,450 | 4,000 |
| 1991/03/13 | 2,360 | 2,370 | 2,360 | 2,370 | 6,000 |
| 1991/03/12 | 2,350 | 2,360 | 2,300 | 2,360 | 42,000 |
| 1991/03/11 | 2,370 | 2,370 | 2,360 | 2,360 | 5,000 |
| 1991/03/08 | 2,360 | 2,370 | 2,360 | 2,370 | 56,000 |
| 1991/03/07 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1991/03/06 | 2,360 | 2,360 | 2,360 | 2,360 | 11,000 |
| 1991/03/05 | 2,350 | 2,360 | 2,350 | 2,360 | 24,000 |
| 1991/03/04 | 2,400 | 2,410 | 2,350 | 2,350 | 14,000 |
| 1991/03/01 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1991/02/28 | 2,400 | 2,430 | 2,400 | 2,430 | 18,000 |
| 1991/02/26 | 2,450 | 2,450 | 2,400 | 2,400 | 33,000 |
| 1991/02/25 | 2,330 | 2,430 | 2,330 | 2,420 | 35,000 |
| 1991/02/22 | 2,260 | 2,330 | 2,260 | 2,290 | 7,000 |
| 1991/02/21 | 2,310 | 2,320 | 2,300 | 2,300 | 7,000 |
| 1991/02/20 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 |
| 1991/02/19 | 2,350 | 2,410 | 2,350 | 2,400 | 56,000 |
| 1991/02/18 | 2,290 | 2,460 | 2,290 | 2,460 | 28,000 |
| 1991/02/15 | 2,250 | 2,270 | 2,250 | 2,250 | 19,000 |
| 1991/02/14 | 2,270 | 2,270 | 2,240 | 2,250 | 24,000 |
| 1991/02/13 | 2,250 | 2,260 | 2,230 | 2,260 | 23,000 |
| 1991/02/12 | 2,220 | 2,240 | 2,200 | 2,230 | 27,000 |
| 1991/02/08 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1991/02/07 | 2,250 | 2,250 | 2,250 | 2,250 | 6,000 |
| 1991/02/06 | 2,240 | 2,250 | 2,240 | 2,250 | 4,000 |
| 1991/02/05 | 2,200 | 2,240 | 2,200 | 2,240 | 40,000 |
| 1991/02/04 | 2,240 | 2,240 | 2,240 | 2,240 | 29,000 |
| 1991/02/01 | 2,250 | 2,280 | 2,250 | 2,280 | 78,000 |
| 1991/01/31 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 |
| 1991/01/29 | 2,200 | 2,210 | 2,200 | 2,210 | 33,000 |
| 1991/01/23 | 2,220 | 2,220 | 2,200 | 2,200 | 7,000 |
| 1991/01/22 | 2,220 | 2,220 | 2,220 | 2,220 | 17,000 |
| 1991/01/21 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 |
| 1991/01/18 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 |
| 1991/01/16 | 2,200 | 2,200 | 2,200 | 2,200 | 20,000 |
| 1991/01/14 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 1991/01/10 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1991/01/09 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 |
| 1991/01/08 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/01/07 | 2,200 | 2,200 | 2,200 | 2,200 | 19,000 |
| 1991/01/04 | 2,220 | 2,220 | 2,200 | 2,200 | 10,000 |